31,700€
-6,76%
Echtzeit-Aktienkurs Beazer Homes USA Inc.
Bid:
Ask:
Aktienkurse zur Beazer Homes USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 32,40 | 33,10 | 31,50 | 32,00 | -5,88% | - |
| 14.11.2024 | 31,20 | 36,20 | 31,20 | 34,00 | 11,48% | - |
| 13.11.2024 | 30,00 | 31,00 | 29,90 | 30,50 | -1,29% | - |
| 12.11.2024 | 31,50 | 31,60 | 30,80 | 30,90 | -2,83% | - |
| 11.11.2024 | 31,70 | 32,10 | 31,60 | 31,80 | 1,60% | - |
| 08.11.2024 | 30,70 | 31,40 | 30,50 | 31,30 | 2,29% | - |
| 07.11.2024 | 30,30 | 31,00 | 30,00 | 30,60 | 3,73% | - |
| 06.11.2024 | 30,20 | 30,40 | 29,00 | 29,50 | 1,72% | - |
| 05.11.2024 | 28,70 | 29,30 | 28,40 | 29,00 | -0,68% | - |
| 04.11.2024 | 28,10 | 29,50 | 28,10 | 29,20 | 2,46% | - |
| 01.11.2024 | 28,30 | 29,10 | 28,20 | 28,50 | -0,70% | - |
| 31.10.2024 | 28,90 | 28,90 | 28,30 | 28,70 | -1,03% | - |
| 30.10.2024 | 28,80 | 29,30 | 28,50 | 29,00 | 1,75% | - |
| 29.10.2024 | 29,50 | 29,50 | 27,50 | 28,50 | -2,06% | - |
| 28.10.2024 | 28,90 | 29,60 | 28,80 | 29,10 | 1,75% | - |
| 25.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 23.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 22.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | - |
| 21.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 18.10.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 17.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 16.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | - |
| 15.10.2024 | 29,70 | 30,30 | 29,50 | 30,10 | 4,51% | - |
| 14.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 11.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 10.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 09.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 08.10.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 07.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 04.10.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 03.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 02.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 01.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 30.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | - |
| 27.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 26.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 25.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 24.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 23.09.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 20.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 19.09.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 18.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.09.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 16.09.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 13.09.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 12.09.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 11.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 10.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 09.09.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 06.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 05.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 03.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 02.09.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 30.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 29.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 28.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 27.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 23.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 22.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 21.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 20.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 19.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 16.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 5,65% | - |
| 15.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 14.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 13.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 12.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 09.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 5,98% | - |
| 08.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 07.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
| 06.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -6,30% | - |
| 05.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -14,77% | - |
| 02.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 01.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 31.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 30.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 29.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 26.07.2024 | 29,80 | 31,60 | 29,80 | 31,60 | 8,97% | 2,00 |
| 25.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 24.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 23.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 22.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 19.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
| 18.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 17.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.07.2024 | 28,20 | 30,00 | 28,20 | 30,00 | 7,91% | 4,00 |
| 15.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 12.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 9,02% | - |
| 11.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 10.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 09.07.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 3,36% | 360,00 |
| 08.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 05.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 02.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 01.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |